Skip to main content

Cara Therapeutics (NQ: CARA )

0.2670 -0.0055 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 0.2720 0.2813 0.2652 0.2670 367,347 -0.01(-2.02%)
Dec 10, 2024 0.2910 0.2919 0.2700 0.2725 314,192 -0.02(-6.68%)
Dec 09, 2024 0.2580 0.3000 0.2580 0.2920 1,012,976 +0.03(+9.77%)
Dec 06, 2024 0.2800 0.2800 0.2551 0.2660 570,526 -0.00(-1.23%)
Dec 05, 2024 0.2700 0.2764 0.2600 0.2693 207,258 -0.00(-1.72%)
Dec 04, 2024 0.2890 0.2890 0.2636 0.2740 622,170 -0.00(-1.26%)
Dec 03, 2024 0.2850 0.2907 0.2775 0.2775 452,448 -0.01(-4.57%)
Dec 02, 2024 0.3000 0.3100 0.2850 0.2908 569,653 -0.01(-4.34%)
Nov 29, 2024 0.2860 0.3060 0.2860 0.3040 108,414 +0.02(+5.52%)
Nov 27, 2024 0.2850 0.2980 0.2850 0.2881 324,550 -0.00(-0.66%)
Nov 26, 2024 0.3046 0.3046 0.2851 0.2900 654,892 -0.01(-4.79%)
Nov 25, 2024 0.3039 0.3187 0.2952 0.3046 546,851 -0.00(-0.16%)
Nov 22, 2024 0.3086 0.3160 0.2831 0.3051 508,495 -0.00(-1.58%)
Nov 21, 2024 0.3019 0.3150 0.3000 0.3100 173,669 +0.01(+1.64%)
Nov 20, 2024 0.3009 0.3152 0.3000 0.3050 205,271 +0.00(+1.36%)
Nov 19, 2024 0.2900 0.3230 0.2780 0.3009 1,123,864 +0.01(+2.87%)
Nov 18, 2024 0.3100 0.3190 0.2902 0.2925 798,459 -0.02(-5.98%)
Nov 15, 2024 0.3203 0.3300 0.2950 0.3111 554,805 -0.02(-5.04%)
Nov 14, 2024 0.3200 0.3339 0.3151 0.3276 406,707 +0.00(+1.08%)
Nov 13, 2024 0.3310 0.3449 0.3240 0.3241 639,470 -0.02(-4.96%)
Nov 12, 2024 0.3429 0.3500 0.3251 0.3410 726,419 +0.00(+0.00%)
Nov 11, 2024 0.3350 0.3499 0.3188 0.3410 1,107,735 +0.00(+0.32%)
Nov 08, 2024 0.3520 0.3685 0.3251 0.3399 1,532,451 -0.01(-1.48%)
Nov 07, 2024 0.3200 0.3570 0.3120 0.3450 2,878,422 +0.03(+10.83%)
Nov 06, 2024 0.2951 0.3300 0.2840 0.3113 1,376,347 +0.02(+6.98%)
Nov 05, 2024 0.2900 0.3048 0.2810 0.2910 282,922 -0.00(-0.27%)
Nov 04, 2024 0.2900 0.2996 0.2823 0.2918 286,293 -0.01(-1.75%)
Nov 01, 2024 0.3100 0.3140 0.2906 0.2970 282,135 -0.01(-4.32%)
Oct 31, 2024 0.2910 0.3199 0.2821 0.3104 1,839,916 +0.02(+7.40%)
Oct 30, 2024 0.2622 0.3075 0.2600 0.2890 2,504,148 +0.02(+8.28%)
Oct 29, 2024 0.2700 0.2880 0.2610 0.2669 711,870 -0.00(-1.15%)
Oct 28, 2024 0.2650 0.2780 0.2650 0.2700 224,332 +0.00(+0.75%)
Oct 25, 2024 0.2543 0.2724 0.2515 0.2680 421,370 +0.01(+5.39%)
Oct 24, 2024 0.2700 0.2660 0.2508 0.2543 281,892 -0.01(-4.40%)
Oct 23, 2024 0.2680 0.2750 0.2600 0.2660 144,704 -0.00(-1.12%)
Oct 22, 2024 0.2656 0.2727 0.2611 0.2690 182,029 +0.00(+1.28%)
Oct 21, 2024 0.2700 0.2700 0.2631 0.2656 107,074 +0.00(+0.19%)
Oct 18, 2024 0.2600 0.2740 0.2590 0.2651 251,879 -0.00(-0.64%)
Oct 17, 2024 0.2600 0.2690 0.2520 0.2668 201,265 +0.00(+0.68%)
Oct 16, 2024 0.2550 0.2650 0.2509 0.2650 337,537 +0.01(+3.92%)
Oct 15, 2024 0.2500 0.2600 0.2500 0.2550 172,967 -0.00(-0.43%)
Oct 14, 2024 0.2500 0.2640 0.2452 0.2561 251,943 +0.01(+2.19%)
Oct 11, 2024 0.2500 0.2640 0.2475 0.2506 356,264 -0.00(-1.22%)
Oct 10, 2024 0.2597 0.2597 0.2450 0.2537 208,049 -0.01(-2.31%)
Oct 09, 2024 0.2500 0.2599 0.2500 0.2597 128,501 +0.00(+1.41%)
Oct 08, 2024 0.2515 0.2693 0.2511 0.2561 338,574 -0.01(-3.79%)
Oct 07, 2024 0.2700 0.2799 0.2600 0.2662 104,497 -0.01(-3.41%)
Oct 04, 2024 0.2800 0.2799 0.2570 0.2756 657,858 -0.00(-0.14%)
Oct 03, 2024 0.2810 0.2899 0.2720 0.2760 198,358 -0.01(-4.79%)
Oct 02, 2024 0.2900 0.2998 0.2833 0.2899 137,909 +0.00(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.